Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hudson Pacific Properties (NY: HPP )

4.915 +0.055 (+1.13%)
Streaming Delayed Price Updated: 1:58 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2011 8.514 9.005 8.444 8.998 483,775 +0.74(+8.91%)
Nov 29, 2011 8.290 8.360 8.178 8.262 184,779 -0.04(-0.42%)
Nov 28, 2011 8.535 8.535 8.195 8.297 279,546 +0.08(+1.02%)
Nov 25, 2011 8.255 8.458 8.206 8.213 49,040 -0.06(-0.76%)
Nov 23, 2011 8.556 8.560 8.276 8.276 138,740 -0.34(-3.98%)
Nov 22, 2011 8.605 8.773 8.556 8.619 150,014 +0.03(+0.33%)
Nov 21, 2011 8.577 8.689 8.549 8.591 265,872 -0.14(-1.61%)
Nov 18, 2011 8.717 8.738 8.612 8.731 460,827 +0.01(+0.08%)
Nov 17, 2011 8.612 8.766 8.598 8.724 388,991 +0.13(+1.55%)
Nov 16, 2011 8.640 8.801 8.542 8.591 123,190 -0.15(-1.68%)
Nov 15, 2011 8.626 8.808 8.542 8.738 75,802 +0.08(+0.89%)
Nov 14, 2011 8.851 8.851 8.577 8.661 202,550 -0.27(-2.98%)
Nov 11, 2011 8.815 8.942 8.801 8.928 144,407 +0.17(+1.92%)
Nov 10, 2011 8.689 8.956 8.675 8.759 120,704 +0.20(+2.29%)
Nov 09, 2011 8.801 8.801 8.528 8.563 164,196 -0.40(-4.46%)
Nov 08, 2011 8.928 9.047 8.879 8.963 191,719 +0.04(+0.39%)
Nov 07, 2011 8.893 8.977 8.808 8.928 173,052 +0.01(+0.08%)
Nov 04, 2011 9.033 9.033 8.865 8.921 100,002 -0.16(-1.77%)
Nov 03, 2011 9.138 9.173 8.844 9.082 95,277 +0.00(+0.00%)
Nov 02, 2011 8.956 9.138 8.882 9.082 238,178 +0.27(+3.02%)
Nov 01, 2011 9.110 9.271 8.773 8.815 268,973 -0.55(-5.84%)
Oct 31, 2011 9.250 9.481 9.110 9.362 312,573 +0.03(+0.30%)
Oct 28, 2011 9.341 9.446 9.271 9.334 194,829 -0.06(-0.60%)
Oct 27, 2011 9.320 9.446 9.159 9.390 425,025 +0.35(+3.88%)
Oct 26, 2011 9.054 9.082 8.844 9.040 108,419 +0.11(+1.26%)
Oct 25, 2011 9.334 9.334 8.921 8.928 106,006 -0.41(-4.43%)
Oct 24, 2011 9.096 9.460 8.984 9.341 146,829 +0.23(+2.54%)
Oct 21, 2011 8.886 9.117 8.640 9.110 151,187 +0.36(+4.08%)
Oct 20, 2011 8.619 8.780 8.367 8.752 149,661 +0.20(+2.29%)
Oct 19, 2011 8.724 8.794 8.521 8.556 99,236 -0.22(-2.48%)
Oct 18, 2011 8.556 8.879 8.542 8.773 247,382 +0.22(+2.62%)
Oct 17, 2011 8.507 8.619 8.486 8.549 109,807 -0.04(-0.41%)
Oct 14, 2011 8.493 8.689 8.353 8.584 135,822 +0.18(+2.17%)
Oct 13, 2011 8.367 8.514 8.297 8.402 163,133 -0.02(-0.25%)
Oct 12, 2011 8.395 8.605 8.288 8.423 273,097 +0.11(+1.26%)
Oct 11, 2011 8.325 8.437 8.234 8.318 324,503 -0.10(-1.17%)
Oct 10, 2011 8.206 8.423 8.139 8.416 359,165 +0.34(+4.16%)
Oct 07, 2011 8.402 8.402 7.785 8.080 206,473 -0.29(-3.43%)
Oct 06, 2011 8.192 8.395 8.192 8.367 96,693 +0.11(+1.27%)
Oct 05, 2011 8.388 8.437 7.890 8.262 153,486 -0.15(-1.83%)
Oct 04, 2011 7.547 8.465 7.414 8.416 244,903 +0.81(+10.69%)
Oct 03, 2011 8.143 8.353 7.582 7.603 245,055 -0.55(-6.71%)
Sep 30, 2011 8.122 8.346 8.087 8.150 303,169 -0.06(-0.68%)
Sep 29, 2011 8.206 8.220 8.073 8.206 178,508 +0.18(+2.18%)
Sep 28, 2011 8.395 8.486 8.031 8.031 161,778 -0.39(-4.66%)
Sep 27, 2011 8.360 8.563 8.178 8.423 166,566 +0.22(+2.65%)
Sep 26, 2011 8.318 8.318 7.912 8.206 161,216 -0.06(-0.76%)
Sep 23, 2011 8.171 8.297 8.087 8.269 106,659 +0.08(+0.94%)
Sep 22, 2011 8.220 8.409 7.989 8.192 218,820 -0.21(-2.50%)
Sep 21, 2011 8.836 8.949 8.318 8.402 168,839 -0.39(-4.46%)
Sep 20, 2011 8.956 9.068 8.787 8.794 103,759 -0.15(-1.72%)
Sep 19, 2011 9.180 9.222 8.900 8.949 70,360 -0.34(-3.62%)
Sep 16, 2011 9.033 9.364 8.865 9.285 583,171 +0.27(+2.95%)
Sep 15, 2011 8.998 9.040 8.907 9.019 98,588 +0.07(+0.78%)
Sep 14, 2011 9.068 9.068 8.865 8.949 109,712 -0.07(-0.78%)
Sep 13, 2011 8.900 9.040 8.759 9.019 210,126 +0.13(+1.50%)
Sep 12, 2011 8.822 8.991 8.731 8.886 115,598 -0.01(-0.08%)
Sep 09, 2011 9.159 9.334 8.815 8.893 158,756 -0.33(-3.57%)
Sep 08, 2011 9.341 9.418 9.145 9.222 185,165 -0.13(-1.42%)
Sep 07, 2011 9.299 9.446 9.236 9.355 228,414 +0.19(+2.06%)
Sep 06, 2011 9.019 9.278 8.984 9.166 225,697 -0.04(-0.46%)
Sep 02, 2011 9.362 9.362 9.187 9.208 146,428 -0.32(-3.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.